54,800€
0,37%
Echtzeit-Aktienkurs SIXT SE VZO O.N.
Bid:
Ask:
Aktienkurse zur SIXT SE VZO O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.06.2025 | 54,80 | 54,80 | 54,80 | 54,80 | 0,37% | 30,00 |
| 19.06.2025 | 55,10 | 55,10 | 54,60 | 54,60 | -1,27% | 125,00 |
| 18.06.2025 | 55,30 | 55,30 | 55,30 | 55,30 | -1,60% | 3,00 |
| 17.06.2025 | 56,20 | 56,20 | 56,20 | 56,20 | 0,18% | - |
| 16.06.2025 | 55,20 | 56,10 | 55,20 | 56,10 | 2,00% | 50,00 |
| 13.06.2025 | 56,00 | 56,00 | 54,60 | 55,00 | -3,17% | 905,00 |
| 12.06.2025 | 56,80 | 56,80 | 56,80 | 56,80 | -2,41% | - |
| 11.06.2025 | 58,10 | 58,20 | 57,90 | 58,20 | -0,51% | 110,00 |
| 10.06.2025 | 58,50 | 58,50 | 58,50 | 58,50 | -0,34% | - |
| 09.06.2025 | 58,30 | 58,70 | 58,10 | 58,70 | 0,00% | 152,00 |
| 06.06.2025 | 58,80 | 58,90 | 58,70 | 58,70 | -2,81% | 175,00 |
| 05.06.2025 | 60,10 | 60,70 | 60,10 | 60,40 | -0,49% | 650,00 |
| 04.06.2025 | 60,40 | 60,70 | 60,40 | 60,70 | 1,17% | 35,00 |
| 03.06.2025 | 60,20 | 60,20 | 60,00 | 60,00 | -0,17% | 253,00 |
| 02.06.2025 | 60,40 | 60,70 | 59,70 | 60,10 | 0,00% | 600,00 |
| 30.05.2025 | 60,10 | 60,10 | 60,10 | 60,10 | -0,17% | - |
| 29.05.2025 | 59,30 | 60,20 | 59,30 | 60,20 | 1,69% | 10,00 |
| 28.05.2025 | 59,20 | 59,20 | 59,20 | 59,20 | -0,84% | - |
| 27.05.2025 | 59,30 | 59,70 | 59,30 | 59,70 | 1,70% | 70,00 |
| 26.05.2025 | 58,70 | 58,70 | 58,70 | 58,70 | 0,00% | 30,00 |
| 23.05.2025 | 59,50 | 59,50 | 58,70 | 58,70 | -1,68% | 140,00 |
| 22.05.2025 | 59,70 | 59,70 | 59,70 | 59,70 | -0,50% | - |
| 21.05.2025 | 59,60 | 60,00 | 59,60 | 60,00 | 0,67% | 117,00 |
| 20.05.2025 | 59,40 | 60,20 | 59,40 | 59,60 | 1,36% | 563,00 |
| 19.05.2025 | 61,10 | 61,10 | 58,80 | 58,80 | -2,81% | 150,00 |
| 16.05.2025 | 58,40 | 61,20 | 58,40 | 60,50 | 3,42% | 385,00 |
| 15.05.2025 | 58,50 | 58,50 | 58,50 | 58,50 | 0,00% | - |
| 14.05.2025 | 58,50 | 58,50 | 58,50 | 58,50 | -1,35% | - |
| 13.05.2025 | 60,80 | 60,80 | 58,50 | 59,30 | -2,15% | 65,00 |
| 12.05.2025 | 59,60 | 60,60 | 59,60 | 60,60 | 0,66% | 100,00 |
| 09.05.2025 | 59,10 | 60,20 | 59,10 | 60,20 | 2,03% | 17,00 |
| 08.05.2025 | 59,00 | 59,00 | 59,00 | 59,00 | -1,34% | - |
| 07.05.2025 | 59,80 | 59,80 | 59,80 | 59,80 | -0,66% | - |
| 06.05.2025 | 60,00 | 60,20 | 60,00 | 60,20 | 0,17% | 100,00 |
| 05.05.2025 | 59,60 | 60,70 | 59,60 | 60,10 | 1,18% | 345,00 |
| 02.05.2025 | 58,50 | 59,40 | 58,50 | 59,40 | 2,06% | 20,00 |
| 30.04.2025 | 58,20 | 58,20 | 58,20 | 58,20 | -0,17% | - |
| 29.04.2025 | 57,20 | 58,30 | 57,20 | 58,30 | 2,28% | 678,00 |
| 28.04.2025 | 56,50 | 57,00 | 56,50 | 57,00 | 1,06% | 220,00 |
| 25.04.2025 | 56,00 | 56,40 | 56,00 | 56,40 | 0,36% | 1,00 |
| 24.04.2025 | 54,00 | 56,20 | 54,00 | 56,20 | 2,18% | 20,00 |
| 23.04.2025 | 53,90 | 55,00 | 53,90 | 55,00 | 2,61% | 25,00 |
| 22.04.2025 | 53,30 | 53,60 | 53,30 | 53,60 | 1,90% | 90,00 |
| 17.04.2025 | 52,60 | 52,60 | 52,60 | 52,60 | -0,38% | - |
| 16.04.2025 | 52,80 | 52,80 | 52,80 | 52,80 | -0,56% | - |
| 15.04.2025 | 53,10 | 53,10 | 53,10 | 53,10 | 1,53% | - |
| 14.04.2025 | 52,50 | 52,60 | 52,30 | 52,30 | 0,00% | 232,00 |
| 11.04.2025 | 52,10 | 52,30 | 52,10 | 52,30 | 2,35% | 20,00 |
| 10.04.2025 | 54,10 | 54,10 | 51,10 | 51,10 | -0,78% | 300,00 |
| 09.04.2025 | 50,40 | 51,50 | 50,40 | 51,50 | -0,19% | 208,00 |
| 08.04.2025 | 49,60 | 51,60 | 49,60 | 51,60 | 4,88% | 936,00 |
| 07.04.2025 | 48,40 | 49,20 | 47,45 | 49,20 | -2,19% | 3.594,00 |
| 04.04.2025 | 52,10 | 52,10 | 48,50 | 50,30 | -3,45% | 1.085,00 |
| 03.04.2025 | 53,90 | 54,20 | 52,10 | 52,10 | -4,93% | 236,00 |
| 02.04.2025 | 54,80 | 54,80 | 54,80 | 54,80 | -1,62% | 170,00 |
| 01.04.2025 | 55,60 | 55,70 | 55,60 | 55,70 | 0,00% | 85,00 |
| 31.03.2025 | 56,50 | 56,70 | 55,00 | 55,70 | -2,62% | 1.417,00 |
| 28.03.2025 | 57,20 | 57,20 | 57,20 | 57,20 | -0,87% | - |
| 27.03.2025 | 57,70 | 57,70 | 56,50 | 57,70 | -1,37% | 610,00 |
| 26.03.2025 | 58,50 | 58,50 | 58,50 | 58,50 | 0,69% | - |
| 25.03.2025 | 58,10 | 58,10 | 58,10 | 58,10 | -0,51% | - |
| 24.03.2025 | 58,40 | 58,40 | 58,40 | 58,40 | 0,00% | - |
| 21.03.2025 | 58,50 | 58,50 | 57,90 | 58,40 | -0,85% | 101,00 |
| 20.03.2025 | 58,90 | 58,90 | 58,90 | 58,90 | 0,00% | - |
| 19.03.2025 | 58,20 | 58,90 | 58,20 | 58,90 | 1,38% | 110,00 |
| 18.03.2025 | 58,30 | 58,30 | 58,10 | 58,10 | -1,19% | 100,00 |
| 17.03.2025 | 58,80 | 58,80 | 58,80 | 58,80 | -0,84% | - |
| 14.03.2025 | 57,00 | 59,30 | 57,00 | 59,30 | 4,40% | 50,00 |
| 13.03.2025 | 59,10 | 59,10 | 56,80 | 56,80 | -5,02% | 2.335,00 |
| 12.03.2025 | 60,00 | 60,00 | 59,80 | 59,80 | 0,34% | 163,00 |
| 11.03.2025 | 61,10 | 61,10 | 59,60 | 59,60 | -2,77% | 104,00 |
| 10.03.2025 | 62,80 | 62,80 | 61,30 | 61,30 | -1,92% | 200,00 |
| 07.03.2025 | 62,50 | 62,80 | 61,90 | 62,50 | -0,95% | 720,00 |
| 06.03.2025 | 62,40 | 63,50 | 62,40 | 63,10 | 0,48% | 305,00 |
| 05.03.2025 | 59,60 | 63,30 | 59,60 | 62,80 | 5,37% | 361,00 |
| 04.03.2025 | 60,00 | 60,00 | 59,60 | 59,60 | -0,33% | 207,00 |
| 03.03.2025 | 59,20 | 60,60 | 59,20 | 59,80 | 0,84% | 576,00 |
| 28.02.2025 | 59,20 | 60,00 | 59,20 | 59,30 | -1,00% | 188,00 |
| 27.02.2025 | 59,90 | 59,90 | 59,90 | 59,90 | 2,22% | - |
| 26.02.2025 | 58,60 | 58,60 | 58,60 | 58,60 | 0,17% | - |
| 25.02.2025 | 58,40 | 58,50 | 58,40 | 58,50 | -0,51% | 200,00 |
| 24.02.2025 | 58,80 | 58,80 | 58,80 | 58,80 | 0,34% | - |
| 21.02.2025 | 58,60 | 58,60 | 58,60 | 58,60 | -0,85% | - |
| 20.02.2025 | 59,10 | 59,10 | 59,10 | 59,10 | -1,34% | - |
| 19.02.2025 | 59,90 | 59,90 | 59,90 | 59,90 | 1,35% | 135,00 |
| 18.02.2025 | 57,20 | 59,10 | 57,20 | 59,10 | 2,60% | 200,00 |
| 17.02.2025 | 58,10 | 58,30 | 57,60 | 57,60 | -1,20% | 516,00 |
| 14.02.2025 | 58,80 | 58,80 | 58,10 | 58,30 | -1,35% | 75,00 |
| 13.02.2025 | 58,90 | 59,10 | 58,80 | 59,10 | -1,01% | 270,00 |
| 12.02.2025 | 59,70 | 59,70 | 59,70 | 59,70 | 0,84% | - |
| 11.02.2025 | 59,20 | 59,20 | 59,20 | 59,20 | -0,67% | - |
| 10.02.2025 | 59,10 | 59,60 | 59,10 | 59,60 | -0,17% | 110,00 |
| 07.02.2025 | 59,10 | 59,70 | 59,10 | 59,70 | 1,88% | 100,00 |
| 06.02.2025 | 58,60 | 58,60 | 58,60 | 58,60 | -0,85% | - |
| 05.02.2025 | 59,10 | 59,10 | 59,10 | 59,10 | 1,72% | 17,00 |
| 04.02.2025 | 58,10 | 58,10 | 58,10 | 58,10 | 0,52% | - |
| 03.02.2025 | 57,90 | 58,30 | 57,80 | 57,80 | -2,53% | 110,00 |
| 31.01.2025 | 59,30 | 59,30 | 59,30 | 59,30 | 0,51% | - |
| 30.01.2025 | 60,10 | 60,30 | 59,00 | 59,00 | -2,80% | 463,00 |
| 29.01.2025 | 60,70 | 60,70 | 60,70 | 60,70 | 0,17% | 100,00 |